| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.30 | -4.89% | 29,171,100 | 117,400 | 0 |
25.20
27
25.50
|
|
2 tháng
(2026-05-29) |
-0.60 | -2.32% | 52,729,500 | 479,100 | 0 |
25.20
27
25.50
|
|
3 tháng
(2026-04-29) |
-1.20 | -4.53% | 78,261,200 | 597,100 | 0 |
25.20
27
25.50
|
|
6 tháng
(2026-01-29) |
-2 | -7.33% | 148,419,600 | -124,200 | -15.5 |
24.80
27.60
25.50
|
|
12 tháng
(2025-08-04) |
-3 | -10.60% | 266,836,300 | -226,000 | -19.6 |
24.80
29.20
25.50
|
|
24 tháng
(2024-08-07) |
-0.20 | -0.80% | 414,048,536 | 823,698 | 9.0 |
24.31
29.20
25.50
|
|
36 tháng
(2023-08-14) |
2.77 | 12.31% | 545,760,959 | 823,096 | 9.0 |
19.33
29.20
25.50
|
|
60 tháng
(2021-08-23) |
10.64 | 72.53% | 696,972,226 | 821,650 | 8.9 |
14.15
36.69
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/10/2025 |
27.70
|
650,300 | 28.10 | 28.30 | 27.70 | 0 | 4,500 | -0.1 | |
| 06/10/2025 |
28.10
|
669,600 | 27.70 | 28.10 | 27.50 | 0 | 0 | 0 | |
| 03/10/2025 |
27.70
|
719,900 | 28 | 28.10 | 27.50 | 0 | 0 | 0 | |
| 02/10/2025 |
28
|
777,900 | 27.80 | 28 | 27.70 | 0 | 0 | 0 | |
| 01/10/2025 |
27.80
|
833,900 | 27.40 | 27.80 | 27.20 | 1,800 | 5,700 | -0.1 | |
| 30/09/2025 |
27.40
|
896,100 | 28.30 | 28.40 | 27.10 | 36,300 | 0 | 1.0 | |
| 29/09/2025 |
28.30
|
701,200 | 28.50 | 28.70 | 28.30 | 8,500 | 300 | 0.2 | |
| 26/09/2025 |
28.50
|
770,700 | 28.70 | 28.90 | 28.50 | 23,800 | 57,000 | -1.0 | |
| 25/09/2025 |
28.80
|
730,300 | 28.50 | 28.80 | 28.30 | 45,900 | 0 | 1.3 | |
| 24/09/2025 |
28.50
|
614,800 | 28.30 | 28.50 | 28.10 | 36,300 | 0 | 1.0 | |
| 23/09/2025 |
28.30
|
663,500 | 28.10 | 28.40 | 28.10 | 0 | 3,900 | -0.1 | |
| 22/09/2025 |
28.10
|
787,700 | 28.40 | 28.50 | 28 | 7,500 | 9,500 | -0.1 | |
| 19/09/2025 |
28.40
|
782,900 | 28.30 | 28.40 | 28 | 0 | 20,200 | -0.6 | |
| 18/09/2025 |
28.30
|
790,900 | 27.90 | 28.40 | 27.90 | 7,200 | 400 | 0.2 | |
| 17/09/2025 |
28
|
743,600 | 28.30 | 28.40 | 28 | 3,100 | 27,900 | -0.7 | |
| 16/09/2025 |
28.30
|
796,100 | 28.60 | 28.90 | 28.30 | 28,300 | 20,600 | 0.2 | |
| 15/09/2025 |
28.70
|
848,200 | 28.50 | 28.70 | 28.30 | 10,500 | 6,400 | 0.1 | |
| 12/09/2025 |
28.50
|
908,200 | 28.20 | 28.50 | 28.10 | 16,900 | 8,600 | 0.2 | |
| 11/09/2025 |
28.20
|
1,022,000 | 28.60 | 28.60 | 28 | 7,500 | 33,600 | -0.7 | |
| 10/09/2025 |
28.60
|
887,900 | 28.40 | 28.70 | 28.30 | 27,800 | 7,800 | 0.6 | |
| 09/09/2025 |
28.40
|
903,300 | 28 | 28.40 | 27.90 | 20,400 | 11,900 | 0.2 | |
| 08/09/2025 |
28.10
|
917,000 | 27.90 | 28.20 | 27.90 | 7,400 | 59,000 | -1.4 | |
| 05/09/2025 |
28.10
|
1,092,600 | 28.70 | 28.90 | 28.10 | 40,100 | 18,700 | 0.6 | |
| 04/09/2025 |
28.70
|
801,400 | 29.10 | 29.10 | 28.50 | 39,700 | 21,900 | 0.5 | |
| 03/09/2025 |
29.10
|
1,032,300 | 28.70 | 29.10 | 28.40 | 77,300 | 15,200 | 1.8 | |
| 29/08/2025 |
28.90
|
939,100 | 28.60 | 28.90 | 28.40 | 82,000 | 0 | 2.4 | |
| 28/08/2025 |
28.60
|
958,200 | 28.40 | 28.60 | 28.10 | 70,000 | 11,000 | 0 | |
| 27/08/2025 |
28.40
|
851,600 | 28.10 | 28.40 | 28 | 68,600 | 3,200 | 1.8 | |
| 26/08/2025 |
28.10
|
947,100 | 27.90 | 28.10 | 27.70 | 5,500 | 3,000 | 0.1 | |
| 25/08/2025 |
27.90
|
1,067,900 | 27.60 | 28 | 27.60 | 3,100 | 107,500 | -2.9 | |
| 22/08/2025 |
27.70
|
1,027,700 | 28.20 | 28.20 | 27.60 | 11,900 | 124,900 | -3.1 | |
| 21/08/2025 |
28.20
|
1,083,900 | 27.80 | 28.30 | 27.80 | 2,000 | 15,600 | -0.4 | |
| 20/08/2025 |
28
|
1,057,200 | 28.60 | 28.70 | 27.80 | 37,400 | 41,400 | -0.1 | |
| 19/08/2025 |
28.60
|
979,800 | 28.30 | 28.60 | 28.10 | 93,200 | 13,300 | 2.3 | |
| 18/08/2025 |
28.30
|
989,500 | 28 | 28.30 | 28 | 42,600 | 30,900 | 0.3 | |
| 15/08/2025 |
28.10
|
701,100 | 28.30 | 28.50 | 28.10 | 38,300 | 27,700 | 0.3 | |
| 14/08/2025 |
28.30
|
751,400 | 28.10 | 28.30 | 27.90 | 50,300 | 10,500 | 1.1 | |
| 13/08/2025 |
28.10
|
842,200 | 27.80 | 28.20 | 27.80 | 59,900 | 53,800 | 0.2 | |
| 12/08/2025 |
28
|
738,800 | 28.30 | 28.40 | 28 | 52,000 | 18,300 | 0.9 | |
| 11/08/2025 |
28.30
|
795,400 | 28.10 | 28.30 | 27.90 | 52,100 | 0 | 1.5 | |
| 08/08/2025 |
28.10
|
826,500 | 27.80 | 28.10 | 27.80 | 22,900 | 27,900 | -0.1 | |
| 07/08/2025 |
28
|
859,900 | 28 | 28.10 | 27.70 | 27,200 | 51,200 | -0.7 | |
| 06/08/2025 |
28
|
949,500 | 27.70 | 28 | 27.50 | 2,900 | 138,800 | -3.8 | |
| 05/08/2025 |
27.90
|
1,347,300 | 28.10 | 28.50 | 27.90 | 21,400 | 92,500 | -2.0 | |
| 04/08/2025 |
28.30
|
1,174,200 | 27.90 | 28.30 | 27.90 | 11,300 | 15,400 | -0.1 | |
| 01/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09) | |||||||||
| 01/08/2025 |
28.10
|
1,056,900 | 27.20 | 28.10 | 27.20 | 72,000 | 16,100 | 1.5 | |
| 31/07/2025 |
27.25
|
749,900 | 27.06 | 27.25 | 26.97 | 110,800 | 0 | 3.3 | |
| 30/07/2025 |
27.06
|
810,600 | 26.33 | 27.06 | 26.33 | 60,600 | 63,800 | -0.1 | |
| 29/07/2025 |
26.70
|
726,000 | 26.79 | 26.88 | 26.70 | 90,200 | 7,200 | 2.4 | |
| 28/07/2025 |
26.79
|
807,100 | 26.15 | 26.79 | 26.15 | 98,800 | 15,400 | 2.4 | |
| 25/07/2025 |
26.33
|
572,300 | 26.24 | 26.42 | 26.06 | 11,100 | 27,100 | -0.5 | |
| 24/07/2025 |
26.24
|
589,900 | 26.24 | 26.42 | 25.96 | 9,100 | 17,000 | -0.2 | |
| 23/07/2025 |
26.24
|
709,200 | 26.33 | 26.51 | 26.06 | 12,700 | 5,000 | 0.2 | |
| 22/07/2025 |
26.33
|
665,500 | 26.33 | 26.51 | 26.06 | 6,800 | 45,000 | -1.1 | |
| 21/07/2025 |
26.33
|
514,700 | 26.61 | 26.79 | 26.24 | 23,600 | 45,200 | -0.6 | |
| 18/07/2025 |
26.61
|
720,300 | 26.42 | 26.70 | 26.24 | 61,000 | 17,800 | 1.2 | |
| 17/07/2025 |
26.42
|
703,200 | 26.15 | 26.51 | 25.96 | 66,300 | 9,500 | 1.6 | |
| 16/07/2025 |
26.15
|
714,400 | 26.24 | 26.42 | 25.87 | 15,400 | 63,600 | -1.4 | |
| 15/07/2025 |
26.24
|
722,000 | 26.06 | 26.42 | 25.96 | 56,900 | 10,200 | 1.3 | |
| 14/07/2025 |
26.06
|
716,600 | 26.06 | 26.33 | 25.78 | 9,300 | 88,800 | -2.3 | |
| 11/07/2025 |
26.06
|
678,800 | 26.15 | 26.24 | 25.87 | 1,000 | 32,400 | -0.9 | |
| 10/07/2025 |
26.15
|
744,600 | 26.24 | 26.42 | 26.06 | 0 | 0 | 0 | |
| 09/07/2025 |
26.24
|
723,200 | 26.15 | 26.51 | 25.87 | 16,200 | 37,300 | -0.6 | |
| 08/07/2025 |
26.15
|
727,700 | 26.33 | 26.51 | 26.06 | 20,800 | 34,900 | -0.4 | |
| 07/07/2025 |
26.33
|
700,400 | 26.06 | 26.61 | 25.78 | 14,500 | 29,700 | -0.4 | |
| 04/07/2025 |
26.15
|
789,800 | 25.87 | 26.51 | 25.78 | 37,500 | 8,800 | 0.8 | |
| 03/07/2025 |
25.96
|
726,400 | 25.87 | 26.33 | 25.69 | 60,100 | 6,300 | 1.5 | |
| 02/07/2025 |
25.96
|
776,000 | 25.78 | 26.42 | 25.60 | 17,400 | 48,200 | -0.9 | |
| 01/07/2025 |
25.87
|
841,900 | 25.87 | 26.06 | 25.60 | 99,600 | 13,300 | 2.4 | |
| 30/06/2025 |
25.87
|
764,700 | 25.69 | 26.24 | 25.50 | 40,300 | 700 | 1.1 | |
| 27/06/2025 |
25.69
|
765,900 | 25.50 | 25.96 | 25.32 | 54,300 | 10,400 | 1.2 | |
| 26/06/2025 |
25.50
|
691,300 | 25.69 | 25.78 | 25.41 | 6,300 | 7,600 | -0.0 | |
| 25/06/2025 |
25.69
|
573,500 | 26.15 | 26.15 | 25.50 | 5,000 | 8,400 | -0.1 | |
| 24/06/2025 |
26.15
|
632,000 | 25.78 | 26.42 | 25.41 | 18,200 | 74,300 | -1.6 | |
| 23/06/2025 |
25.78
|
829,400 | 25.60 | 26.15 | 25.23 | 19,500 | 46,200 | -0.7 | |
| 20/06/2025 |
25.60
|
597,000 | 25.69 | 25.78 | 25.41 | 13,400 | 5,700 | 0.2 | |
| 19/06/2025 |
25.69
|
536,000 | 25.96 | 25.96 | 25.41 | 4,400 | 2,900 | 0.0 | |
| 18/06/2025 |
25.96
|
777,900 | 25.69 | 26.42 | 25.32 | 108,900 | 20,700 | 2.5 | |
| 17/06/2025 |
25.69
|
923,800 | 25.41 | 26.06 | 25.32 | 114,100 | 7,100 | 3.0 | |
| 16/06/2025 |
25.41
|
594,000 | 25.23 | 25.50 | 24.95 | 17,800 | 22,400 | -0.1 | |
| 13/06/2025 |
25.23
|
761,100 | 25.41 | 25.41 | 24.95 | 70,500 | 800 | 1.9 | |
| 12/06/2025 |
25.41
|
706,500 | 25.23 | 25.60 | 25.14 | 50,000 | 1,000 | 1.3 | |
| 11/06/2025 |
25.23
|
710,900 | 25.23 | 25.50 | 25.14 | 2,000 | 34,300 | -0.9 | |
| 10/06/2025 |
25.32
|
709,600 | 25.32 | 25.50 | 25.05 | 59,700 | 12,100 | 1.3 | |
| 09/06/2025 |
25.32
|
669,600 | 25.23 | 25.50 | 25.05 | 62,300 | 16,500 | 1.3 | |
| 06/06/2025 |
25.23
|
573,800 | 25.23 | 25.41 | 25.05 | 23,100 | 0 | 0.6 | |
| 05/06/2025 |
25.23
|
645,600 | 25.32 | 25.50 | 25.05 | 64,000 | 0 | 1.8 | |
| 04/06/2025 |
25.32
|
600,500 | 25.41 | 25.60 | 25.14 | 28,800 | 2,000 | 0.7 | |
| 03/06/2025 |
25.41
|
637,700 | 25.14 | 25.50 | 25.05 | 59,800 | 2,000 | 1.6 | |
| 02/06/2025 |
25.14
|
658,100 | 25.05 | 25.23 | 24.77 | 28,800 | 20,300 | 0.2 | |
| 30/05/2025 |
25.05
|
564,600 | 25.23 | 25.23 | 24.86 | 13,900 | 9,400 | 0.1 | |
| 29/05/2025 |
25.23
|
616,100 | 25.50 | 25.50 | 24.77 | 3,900 | 8,200 | -0.1 | |
| 28/05/2025 |
25.50
|
662,300 | 25.60 | 25.69 | 25.32 | 3,300 | 10,200 | -0.2 | |
| 27/05/2025 |
25.60
|
669,700 | 25.41 | 25.78 | 24.95 | 6,900 | 7,500 | -0.0 | |
| 26/05/2025 |
25.41
|
797,700 | 25.23 | 25.60 | 24.40 | 5,500 | 10,400 | -0.1 | |
| 23/05/2025 |
25.32
|
666,100 | 25.23 | 25.41 | 25.05 | 1,000 | 5,100 | -0.1 | |
| 22/05/2025 |
25.32
|
742,000 | 25.32 | 25.69 | 25.14 | 0 | 3,300 | -0.1 | |
| 21/05/2025 |
25.41
|
815,200 | 25.23 | 25.41 | 25.05 | 0 | 12,300 | -0.3 | |
| 20/05/2025 |
25.23
|
604,400 | 25.05 | 25.32 | 24.77 | 0 | 16,600 | -0.5 | |
| 19/05/2025 |
25.05
|
752,800 | 25.14 | 25.14 | 24.68 | 10,700 | 18,400 | -0.2 | |